Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Braemar Hotels & Resorts Inc
(NY:
BHR
)
2.840
-0.120 (-4.05%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2019
7.964
8.101
7.835
7.835
193,830
-0.14(-1.72%)
Jul 30, 2019
7.929
8.061
7.904
7.972
176,309
-0.01(-0.11%)
Jul 29, 2019
7.947
8.052
7.912
7.981
154,809
+0.06(+0.76%)
Jul 26, 2019
7.861
7.947
7.792
7.921
195,786
+0.09(+1.10%)
Jul 25, 2019
8.024
8.033
7.835
7.835
121,440
-0.21(-2.67%)
Jul 24, 2019
7.998
8.101
7.955
8.050
230,056
+0.05(+0.64%)
Jul 23, 2019
8.015
8.076
7.861
7.998
269,570
-0.01(-0.11%)
Jul 22, 2019
8.076
8.187
7.981
8.007
240,982
-0.11(-1.38%)
Jul 19, 2019
8.093
8.179
7.990
8.118
238,738
+0.01(+0.11%)
Jul 18, 2019
8.170
8.239
8.033
8.110
264,719
-0.08(-0.94%)
Jul 17, 2019
8.213
8.282
8.058
8.187
231,604
-0.01(-0.10%)
Jul 16, 2019
7.921
8.230
7.844
8.196
316,773
+0.23(+2.91%)
Jul 15, 2019
8.015
8.060
7.887
7.964
183,807
-0.08(-0.96%)
Jul 12, 2019
7.929
8.093
7.775
8.041
297,055
+0.15(+1.85%)
Jul 11, 2019
8.050
8.261
7.826
7.895
421,484
-0.14(-1.71%)
Jul 10, 2019
8.376
8.462
7.998
8.033
380,902
-0.03(-0.32%)
Jul 09, 2019
8.161
8.161
8.015
8.058
183,836
-0.11(-1.37%)
Jul 08, 2019
8.170
8.239
8.080
8.170
153,365
+0.00(+0.00%)
Jul 05, 2019
8.110
8.239
8.024
8.170
149,691
+0.03(+0.42%)
Jul 03, 2019
8.350
8.385
8.101
8.136
70,655
-0.18(-2.17%)
Jul 02, 2019
8.213
8.385
8.161
8.316
204,956
+0.11(+1.36%)
Jul 01, 2019
8.600
8.600
8.118
8.204
181,303
-0.30(-3.54%)
Jun 28, 2019
8.402
8.617
8.376
8.505
454,313
+0.10(+1.23%)
Jun 27, 2019
8.041
8.402
7.934
8.402
246,457
+0.40(+4.94%)
Jun 26, 2019
8.074
8.210
7.965
8.007
280,719
-0.07(-0.84%)
Jun 25, 2019
8.100
8.243
8.024
8.074
232,640
-0.02(-0.21%)
Jun 24, 2019
8.277
8.378
8.041
8.091
249,391
-0.19(-2.24%)
Jun 21, 2019
8.353
8.446
7.973
8.277
826,545
-0.15(-1.80%)
Jun 20, 2019
8.488
8.556
8.378
8.429
184,334
-0.04(-0.50%)
Jun 19, 2019
8.378
8.522
8.353
8.471
184,203
+0.03(+0.40%)
Jun 18, 2019
8.556
8.640
8.260
8.438
344,589
-0.05(-0.60%)
Jun 17, 2019
8.556
8.623
8.404
8.488
180,994
-0.03(-0.30%)
Jun 14, 2019
8.733
8.767
8.497
8.514
171,678
-0.24(-2.80%)
Jun 13, 2019
8.623
8.758
8.522
8.758
234,432
+0.17(+1.97%)
Jun 12, 2019
8.851
8.851
8.581
8.590
268,768
-0.19(-2.21%)
Jun 11, 2019
8.851
9.012
8.725
8.784
240,933
+0.05(+0.58%)
Jun 10, 2019
8.564
8.784
8.471
8.733
216,631
+0.21(+2.48%)
Jun 07, 2019
8.497
8.632
8.362
8.522
210,158
+0.03(+0.40%)
Jun 06, 2019
8.539
8.649
8.319
8.488
218,756
-0.05(-0.59%)
Jun 05, 2019
8.539
8.623
8.370
8.539
212,527
+0.03(+0.30%)
Jun 04, 2019
8.598
8.708
8.446
8.514
175,759
-0.08(-0.88%)
Jun 03, 2019
8.784
8.784
8.345
8.590
318,716
-0.23(-2.59%)
May 31, 2019
9.079
9.079
8.750
8.818
216,907
-0.32(-3.51%)
May 30, 2019
9.552
9.561
9.088
9.139
252,017
-0.40(-4.16%)
May 29, 2019
10.07
10.13
9.460
9.536
272,394
-0.64(-6.31%)
May 28, 2019
10.20
10.36
10.03
10.18
367,906
-0.01(-0.08%)
May 24, 2019
10.30
10.36
10.06
10.19
76,012
-0.03(-0.25%)
May 23, 2019
10.21
10.26
10.14
10.21
95,350
-0.10(-0.98%)
May 22, 2019
10.42
10.44
10.23
10.31
82,176
-0.08(-0.73%)
May 21, 2019
10.42
10.51
10.31
10.39
113,299
-0.01(-0.08%)
May 20, 2019
10.59
10.62
10.40
10.40
153,232
-0.23(-2.15%)
May 17, 2019
10.85
10.95
10.57
10.63
109,045
-0.31(-2.86%)
May 16, 2019
10.99
11.07
10.85
10.94
125,592
-0.03(-0.31%)
May 15, 2019
10.75
11.06
10.70
10.97
314,552
+0.21(+1.96%)
May 14, 2019
10.66
10.79
10.41
10.76
327,038
+0.04(+0.39%)
May 13, 2019
10.90
10.98
10.65
10.72
142,220
-0.28(-2.53%)
May 10, 2019
10.95
11.05
10.78
11.00
113,071
-0.03(-0.23%)
May 09, 2019
11.12
11.28
10.99
11.02
167,460
-0.14(-1.29%)
May 08, 2019
11.29
11.36
11.16
11.17
87,836
-0.12(-1.05%)
May 07, 2019
11.43
11.62
11.22
11.28
275,890
-0.19(-1.69%)
May 06, 2019
11.35
11.71
11.34
11.48
229,144
+0.09(+0.82%)
May 03, 2019
11.00
11.44
11.00
11.39
116,149
+0.33(+2.98%)
May 02, 2019
11.00
11.33
10.68
11.06
210,217
-0.15(-1.36%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.